Iridium Communication Inc (IRDM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
2.814.305 |
-3,26%
|
18,38
|
17,64
|
18,50
|
17,64
|
| 11/09/2025 |
4.378.813 |
2,42%
|
17,89
|
17,08
|
18,5585
|
18,39
|
| 10/09/2025 |
5.288.122 |
-6,41%
|
19,20
|
17,96
|
19,39
|
17,96
|
| 09/09/2025 |
6.170.272 |
-10,31%
|
21,43
|
18,85
|
21,90
|
19,19
|
| 08/09/2025 |
5.394.573 |
-14,85%
|
25,01
|
21,325
|
25,32
|
21,39
|
| 05/09/2025 |
1.237.666 |
2,03%
|
24,74
|
24,7306
|
25,405
|
25,12
|
| 04/09/2025 |
1.214.559 |
-0,20%
|
24,67
|
24,229
|
24,76
|
24,62
|
| 03/09/2025 |
1.186.854 |
-0,44%
|
24,85
|
24,41
|
24,975
|
24,67
|
| 02/09/2025 |
1.026.906 |
-0,44%
|
24,55
|
24,45
|
25,0053
|
24,78
|
| 29/08/2025 |
841.652 |
1,14%
|
24,67
|
24,435
|
24,95
|
24,89
|
| 28/08/2025 |
992.394 |
-1,62%
|
25,04
|
24,37
|
25,08
|
24,61
|
| 27/08/2025 |
1.310.517 |
1,34%
|
24,70
|
24,465
|
25,31
|
25,02
|
| 26/08/2025 |
999.002 |
-0,54%
|
24,911
|
24,60
|
25,23
|
24,69
|
| 25/08/2025 |
776.325 |
-0,64%
|
24,6242
|
24,6242
|
25,12
|
24,83
|
| 22/08/2025 |
914.438 |
3,48%
|
24,2006
|
24,2006
|
25,09
|
24,98
|
| 21/08/2025 |
702.732 |
0,04%
|
24,09
|
23,70
|
24,16
|
24,14
|
| 20/08/2025 |
831.535 |
0,92%
|
23,99
|
23,78
|
24,17
|
24,13
|
| 19/08/2025 |
826.596 |
-3,04%
|
24,65
|
23,90
|
24,74
|
23,90
|
| 18/08/2025 |
943.325 |
-1,44%
|
25,00
|
24,52
|
25,35
|
24,65
|
| 15/08/2025 |
1.234.000 |
0,24%
|
24,94
|
24,80
|
25,33
|
25,01
|
| 14/08/2025 |
1.072.266 |
-0,12%
|
24,58
|
24,55
|
24,98
|
24,95
|
| 13/08/2025 |
1.132.878 |
0,36%
|
25,10
|
24,48
|
25,10
|
24,98
|
| 12/08/2025 |
940.281 |
4,76%
|
24,16
|
24,16
|
24,95
|
24,89
|
| 11/08/2025 |
707.170 |
-0,17%
|
23,8186
|
23,54
|
23,91
|
23,76
|
| 08/08/2025 |
799.146 |
0,30%
|
23,90
|
23,66
|
24,00
|
23,81
|
| 07/08/2025 |
1.137.853 |
-1,45%
|
24,28
|
23,21
|
24,32
|
23,74
|
| 06/08/2025 |
1.006.307 |
-3,21%
|
24,93
|
24,0491
|
25,06
|
24,09
|
| 05/08/2025 |
1.156.349 |
0,93%
|
24,84
|
24,83
|
25,30
|
24,89
|
| 04/08/2025 |
1.366.918 |
1,99%
|
24,37
|
24,34
|
24,96
|
24,66
|
| 01/08/2025 |
886.078 |
-1,19%
|
23,96
|
23,86
|
24,615
|
24,18
|
| 31/07/2025 |
1.142.310 |
-1,81%
|
24,7799
|
24,22
|
25,005
|
24,46
|
| 30/07/2025 |
893.529 |
1,14%
|
24,69
|
24,65
|
25,12
|
24,91
|
| 29/07/2025 |
1.488.604 |
-3,64%
|
25,50
|
24,61
|
25,99
|
24,61
|
| 28/07/2025 |
1.763.285 |
-0,60%
|
25,8007
|
25,335
|
25,99
|
25,54
|
| 25/07/2025 |
2.961.715 |
1,70%
|
28,90
|
24,81
|
29,75
|
25,695
|
| 24/07/2025 |
7.113.722 |
-21,37%
|
32,02
|
24,81
|
32,64
|
25,265
|
| 23/07/2025 |
1.307.743 |
1,73%
|
32,07
|
31,17
|
32,64
|
32,43
|
| 22/07/2025 |
1.055.188 |
-0,59%
|
32,56
|
31,17
|
33,34
|
31,88
|
| 21/07/2025 |
1.369.270 |
-0,03%
|
32,40
|
31,83
|
33,34
|
32,07
|
| 18/07/2025 |
1.082.114 |
-0,09%
|
31,32
|
31,26
|
32,75
|
32,08
|
| 17/07/2025 |
1.514.484 |
2,95%
|
31,52
|
30,49
|
32,34
|
32,11
|
| 16/07/2025 |
1.376.226 |
-0,80%
|
31,81
|
30,49
|
32,15
|
31,19
|
| 15/07/2025 |
880.665 |
-0,85%
|
31,49
|
31,355
|
32,28
|
31,44
|
| 14/07/2025 |
959.140 |
0,83%
|
31,1113
|
31,11
|
31,865
|
31,71
|
| 11/07/2025 |
820.036 |
-1,90%
|
31,35
|
31,26
|
32,705
|
31,45
|
| 10/07/2025 |
1.058.023 |
2,30%
|
32,00
|
31,17
|
32,705
|
32,06
|
| 09/07/2025 |
695.251 |
-1,66%
|
32,10
|
31,17
|
32,66
|
31,34
|
| 08/07/2025 |
798.015 |
-0,47%
|
31,55
|
31,40
|
32,66
|
31,87
|
| 07/07/2025 |
986.102 |
0,69%
|
31,73
|
31,4462
|
32,255
|
32,02
|
| 04/07/2025 |
663.739 |
0,89%
|
31,69
|
31,2988
|
32,00
|
31,80
|
| 03/07/2025 |
663.673 |
0,89%
|
30,53
|
30,40
|
32,00
|
31,80
|
| 02/07/2025 |
649.956 |
3,04%
|
30,18
|
30,135
|
31,565
|
31,52
|
| 01/07/2025 |
985.584 |
1,39%
|
30,18
|
29,67
|
30,84
|
30,59
|
| 30/06/2025 |
1.220.116 |
0,43%
|
30,07
|
29,67
|
30,49
|
30,17
|
| 27/06/2025 |
628.234 |
1,85%
|
29,04
|
28,82
|
30,29
|
30,04
|
| 26/06/2025 |
1.143.393 |
2,43%
|
28,94
|
28,725
|
29,6767
|
29,51
|
| 25/06/2025 |
717.785 |
-0,42%
|
29,45
|
28,725
|
29,5231
|
28,81
|
| 24/06/2025 |
985.887 |
-0,93%
|
28,42
|
28,355
|
29,90
|
28,93
|
| 23/06/2025 |
734.270 |
2,71%
|
28,46
|
28,24
|
29,30
|
29,20
|
| 20/06/2025 |
627.508 |
-1,08%
|
29,03
|
28,40
|
29,255
|
28,43
|
| 18/06/2025 |
698.595 |
0,51%
|
29,09
|
28,095
|
29,34
|
28,74
|
| 17/06/2025 |
757.929 |
-2,61%
|
28,61
|
28,095
|
29,70
|
28,595
|
| 16/06/2025 |
697.177 |
2,51%
|
28,97
|
28,51
|
29,44
|
29,36
|
| 13/06/2025 |
673.077 |
-1,55%
|
28,80
|
28,47
|
29,33
|
28,64
|
| 12/06/2025 |
597.351 |
1,60%
|
29,18
|
28,41
|
29,33
|
29,09
|
| 11/06/2025 |
633.861 |
-0,59%
|
28,70
|
28,20
|
29,26
|
28,77
|
| 10/06/2025 |
726.814 |
1,33%
|
27,80
|
27,80
|
29,29
|
28,94
|
| 09/06/2025 |
1.468.439 |
2,88%
|
27,95
|
27,80
|
29,21
|
28,56
|
| 06/06/2025 |
1.244.395 |
4,72%
|
26,47
|
26,25
|
27,85
|
27,76
|
| 05/06/2025 |
643.992 |
0,65%
|
26,05
|
25,8811
|
26,713
|
26,51
|
| 04/06/2025 |
465.851 |
0,77%
|
25,95
|
25,6047
|
26,59
|
26,34
|
| 03/06/2025 |
658.491 |
1,04%
|
25,25
|
25,175
|
26,26
|
26,14
|
| 02/06/2025 |
973.437 |
1,85%
|
25,40
|
25,175
|
26,16
|
25,87
|
| 30/05/2025 |
645.979 |
-0,63%
|
25,72
|
25,07
|
25,80
|
25,40
|
| 29/05/2025 |
663.809 |
-0,43%
|
26,23
|
25,07
|
26,23
|
25,57
|
| 28/05/2025 |
667.216 |
-2,10%
|
25,54
|
25,42
|
26,70
|
25,68
|
| 27/05/2025 |
894.785 |
4,01%
|
25,75
|
25,405
|
26,70
|
26,23
|
| 23/05/2025 |
566.898 |
-1,21%
|
25,31
|
24,59
|
25,68
|
25,22
|
| 22/05/2025 |
765.468 |
0,87%
|
25,82
|
25,0101
|
25,85
|
25,53
|
| 21/05/2025 |
633.527 |
-1,98%
|
25,29
|
25,06
|
26,065
|
25,31
|
| 20/05/2025 |
661.075 |
2,34%
|
25,12
|
24,94
|
26,065
|
25,82
|
| 19/05/2025 |
680.432 |
-0,86%
|
25,15
|
24,94
|
25,50
|
25,23
|
| 16/05/2025 |
710.274 |
-0,78%
|
25,35
|
25,18
|
25,885
|
25,45
|
| 15/05/2025 |
899.401 |
1,26%
|
25,50
|
24,81
|
25,845
|
25,65
|
| 14/05/2025 |
983.793 |
-1,29%
|
26,90
|
24,81
|
26,97
|
25,33
|
| 13/05/2025 |
1.460.293 |
-4,89%
|
27,12
|
25,63
|
27,50
|
25,66
|
| 12/05/2025 |
641.892 |
2,00%
|
27,34
|
26,71
|
27,49
|
26,98
|
| 09/05/2025 |
605.486 |
1,69%
|
26,46
|
25,88
|
26,81
|
26,45
|
| 08/05/2025 |
759.307 |
-1,14%
|
26,25
|
25,88
|
26,60
|
26,01
|
| 07/05/2025 |
869.909 |
0,23%
|
25,43
|
25,26
|
26,60
|
26,31
|
| 06/05/2025 |
1.015.118 |
1,86%
|
25,14
|
24,88
|
26,38
|
26,25
|
| 05/05/2025 |
1.170.238 |
2,38%
|
25,00
|
24,90
|
25,915
|
25,77
|
| 02/05/2025 |
792.143 |
4,57%
|
24,14
|
23,66
|
25,375
|
25,17
|
| 01/05/2025 |
748.856 |
-0,25%
|
23,69
|
23,43
|
24,68
|
24,07
|
| 30/04/2025 |
799.086 |
0,04%
|
24,20
|
23,43
|
24,55
|
24,13
|
| 29/04/2025 |
949.173 |
-0,17%
|
23,42
|
23,42
|
24,515
|
24,12
|
| 28/04/2025 |
1.366.069 |
4,32%
|
23,3988
|
23,30
|
24,4399
|
24,16
|
| 25/04/2025 |
924.132 |
0,52%
|
21,58
|
21,57
|
23,32
|
23,16
|
| 24/04/2025 |
1.590.992 |
6,82%
|
22,64
|
21,38
|
23,15
|
23,04
|
| 23/04/2025 |
1.515.771 |
-0,19%
|
22,50
|
19,92
|
23,13
|
21,57
|
